Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 51.29% |
| FANG240719C00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 26.00 | 18.70 | 21.00 | 0.00 | - | 1 | 0 | 55.73% |
| FANG240920C00180000 | 2024-06-06 3:57PM EDT | 2024-09-20 | 18.04 | 15.20 | 18.90 | 0.00 | - | 1 | 3 | 32.98% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 31.30 | 34.30 | 0.00 | - | 2 | 2 | 50.68% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 32.33% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 33.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00180000 | 2024-06-06 11:13AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 54.30% |
| FANG240614P00180000 | 2024-06-04 12:05PM EDT | 2024-06-14 | 0.95 | 0.10 | 0.20 | 0.00 | - | 5 | 23 | 25.00% |
| FANG240621P00180000 | 2024-06-03 3:10PM EDT | 2024-06-21 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 24 | 22.44% |
| FANG240628P00180000 | 2024-06-04 2:14PM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FANG240705P00180000 | 2024-06-06 3:46PM EDT | 2024-07-05 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG240719P00180000 | 2024-06-06 10:55AM EDT | 2024-07-19 | 2.00 | 1.50 | 1.85 | 0.00 | - | 1 | 30 | 21.88% |
| FANG240816P00180000 | 2024-06-05 3:48PM EDT | 2024-08-16 | 4.10 | 2.65 | 4.00 | 0.00 | - | 5 | 15 | 24.99% |
| FANG240920P00180000 | 2024-06-05 10:51AM EDT | 2024-09-20 | 5.40 | 4.60 | 5.20 | 0.00 | - | 5 | 11 | 23.82% |
| FANG241220P00180000 | 2024-06-03 3:58PM EDT | 2024-12-20 | 8.67 | 8.20 | 8.80 | 0.00 | - | 1 | 1 | 24.59% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 33.42% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 24.38% |
© 2024 Yahoo. All rights reserved.